8,810.00
-25(-0.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8,860 | 8,810 | 8,810 | 8,860 | 8,800 | 23,668 |
| December 23, 2025 | 8,840 | 8,835 | 8,835 | 8,850 | 8,785 | 31,207 |
| December 22, 2025 | 8,835 | 8,815 | 8,815 | 8,890 | 8,792 | 37,121 |
| December 19, 2025 | 8,840 | 8,800 | 8,800 | 8,840 | 8,675 | 18,562 |
| December 18, 2025 | 8,860 | 8,735 | 8,735 | 8,880 | 8,680 | 58,436 |
| December 17, 2025 | 9,020 | 9,070 | 9,070 | 9,070 | 8,925 | 18,476 |
| December 16, 2025 | 9,090 | 8,945 | 8,945 | 9,090 | 8,900 | 31,127 |
| December 15, 2025 | 9,035 | 9,035 | 9,035 | 9,105 | 8,955 | 59,215 |
| December 12, 2025 | 9,110 | 9,180 | 9,180 | 9,180 | 9,055 | 76,604 |
| December 11, 2025 | 9,170 | 9,055 | 9,055 | 9,215 | 9,025 | 45,833 |
| December 10, 2025 | 9,190 | 9,125 | 9,125 | 9,220 | 9,070 | 63,910 |
| December 09, 2025 | 9,225 | 9,150 | 9,150 | 9,255 | 9,130 | 70,201 |
| December 08, 2025 | 9,345 | 9,275 | 9,275 | 9,345 | 9,155 | 91,318 |
| December 05, 2025 | 9,145 | 9,300 | 9,300 | 9,300 | 9,145 | 193,051 |
| December 04, 2025 | 9,020 | 9,095 | 9,095 | 9,095 | 8,960 | 83,090 |
| December 03, 2025 | 8,790 | 9,020 | 9,020 | 9,020 | 8,790 | 33,654 |
| December 02, 2025 | 8,700 | 8,765 | 8,765 | 8,790 | 8,670 | 27,291 |
| December 01, 2025 | 8,760 | 8,700 | 8,700 | 8,845 | 8,650 | 52,574 |
| November 28, 2025 | 8,975 | 8,695 | 8,695 | 8,975 | 8,695 | 43,685 |
| November 27, 2025 | 9,000 | 8,875 | 8,875 | 9,000 | 8,842 | 31,804 |
| November 26, 2025 | 8,710 | 8,940 | 8,940 | 8,940 | 8,655 | 30,543 |
| November 25, 2025 | 8,760 | 8,610 | 8,610 | 8,775 | 8,575 | 18,790 |
| November 24, 2025 | 8,720 | 8,600 | 8,600 | 8,730 | 8,580 | 39,988 |
| November 21, 2025 | 8,785 | 8,695 | 8,695 | 8,845 | 8,670 | 40,204 |
| November 20, 2025 | 9,075 | 9,045 | 9,045 | 9,100 | 9,005 | 46,293 |
| November 19, 2025 | 8,925 | 8,985 | 8,985 | 9,035 | 8,710 | 63,056 |
| November 18, 2025 | 9,145 | 8,880 | 8,880 | 9,150 | 8,835 | 128,252 |
| November 17, 2025 | 9,250 | 9,170 | 9,170 | 9,305 | 9,100 | 183,494 |
| November 14, 2025 | 9,225 | 9,195 | 9,195 | 9,330 | 9,110 | 120,920 |
| November 13, 2025 | 9,250 | 9,425 | 9,425 | 9,445 | 9,165 | 66,201 |
| November 12, 2025 | 9,300 | 9,245 | 9,245 | 9,315 | 9,190 | 98,670 |
| November 11, 2025 | 9,275 | 9,225 | 9,225 | 9,335 | 9,105 | 97,004 |
| November 10, 2025 | 9,075 | 9,215 | 9,215 | 9,260 | 8,955 | 107,452 |
| November 07, 2025 | 8,960 | 8,970 | 8,970 | 9,100 | 8,825 | 68,995 |
| November 06, 2025 | 8,960 | 9,080 | 9,080 | 9,175 | 8,930 | 152,228 |
| November 05, 2025 | 8,945 | 8,840 | 8,840 | 8,945 | 8,590 | 72,338 |
| November 04, 2025 | 9,010 | 9,015 | 9,015 | 9,150 | 8,950 | 84,450 |
| November 03, 2025 | 9,105 | 8,945 | 8,945 | 9,110 | 8,930 | 110,498 |
| October 31, 2025 | 8,915 | 9,000 | 9,000 | 9,015 | 8,915 | 26,301 |
| October 30, 2025 | 9,160 | 9,005 | 9,005 | 9,212 | 8,940 | 45,865 |
| October 29, 2025 | 9,175 | 9,210 | 9,180 | 9,230 | 9,105 | 46,411 |
| October 28, 2025 | 8,980 | 9,110 | 9,080.33 | 9,130 | 8,935 | 101,473 |
| October 27, 2025 | 8,920 | 9,000 | 9,000 | 9,020 | 8,875 | 133,017 |
| October 24, 2025 | 8,885 | 8,915 | 8,915 | 8,965 | 8,730 | 77,273 |
| October 23, 2025 | 8,905 | 8,815 | 8,815 | 8,945 | 8,790 | 97,318 |
| October 22, 2025 | 8,580 | 8,810 | 8,810 | 8,820 | 8,515 | 135,862 |
| October 21, 2025 | 8,560 | 8,435 | 8,435 | 8,620 | 8,420 | 95,280 |
| October 20, 2025 | 8,290 | 8,475 | 8,475 | 8,515 | 8,245 | 72,991 |
| October 17, 2025 | 8,045 | 8,270 | 8,270 | 8,395 | 8,030 | 172,390 |
| October 16, 2025 | 7,955 | 8,050 | 8,050 | 8,050 | 7,920 | 83,722 |
| October 15, 2025 | 7,845 | 7,900 | 7,900 | 7,930 | 7,800 | 71,632 |
| October 14, 2025 | 7,750 | 7,765 | 7,765 | 7,860 | 7,740 | 60,537 |
| October 13, 2025 | 7,730 | 7,735 | 7,735 | 7,755 | 7,615 | 44,589 |
| October 10, 2025 | 7,745 | 7,755 | 7,755 | 7,805 | 7,725 | 38,543 |
| October 02, 2025 | 7,740 | 7,700 | 7,700 | 7,755 | 7,680 | 31,575 |
| October 01, 2025 | 7,675 | 7,655 | 7,655 | 7,695 | 7,635 | 40,738 |
| September 30, 2025 | 7,695 | 7,670 | 7,670 | 7,695 | 7,635 | 10,450 |
| September 29, 2025 | 7,690 | 7,695 | 7,695 | 7,720 | 7,625 | 18,653 |
| September 26, 2025 | 7,765 | 7,610 | 7,610 | 7,765 | 7,605 | 23,648 |
| September 25, 2025 | 7,695 | 7,790 | 7,790 | 7,790 | 7,695 | 20,392 |